安集 (6477)-第一金-新興券商分點個股進出

台股 » 個股 » 安集 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

安集

(6477)

可現股當沖

股價
31.60
漲跌
▲0.30
漲幅
+0.96%
成交量
384張
產業
上市光電類股
401人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

安集 (6477)籌碼相關－第一金-新興券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

第一金-新興券商分點個股進出
第一金-新興券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/02	0	0.00	3	31.50	31.30	-3	327	-0.92%
2024/11/25	0	0.00	6	30.75	30.80	-6	344	-1.74%
2024/11/22	0	0.00	3	29.90	29.65	-3	361	-0.83%
2024/11/21	2	29.30	0	0.00	29.40	2	365	0.55%
2024/11/20	10	29.33	0	0.00	29.25	10	370	2.70%
2024/11/18	3	29.40	0	0.00	29.50	3	387	0.77%
2024/11/15	0	0.00	15	29.20	29.55	-15	389	-3.85%
2024/11/14	0	0.00	3	29.10	28.50	-3	386	-0.78%
2024/11/13	8	29.05	0	0.00	29.00	8	387	2.07%
2024/11/12	1	30.00	0	0.00	29.60	1	386	0.26%
2024/11/11	0	0.00	3	30.55	31.00	-3	381	-0.79%
2024/11/08	15	32.97	0	0.00	31.05	15	382	3.92%
2024/11/04	3	34.05	0	0.00	34.00	3	402	0.75%
2024/11/01	0	0.00	10	34.51	34.85	-10	427	-2.34%
2024/10/23	0	0.00	3	33.90	33.70	-3	497	-0.60%
2024/10/18	3	33.40	0	0.00	33.40	3	669	0.45%
2024/10/15	3	33.90	0	0.00	33.90	3	726	0.41%
2024/10/11	3	33.90	0	0.00	33.90	3	903	0.33%
2024/10/09	6	34.95	0	0.00	34.35	6	977	0.61%
2024/10/04	0	0.00	2	35.93	35.85	-2	1,199	-0.17%
2024/09/27	0	0.00	10	35.79	35.65	-10	1,762	-0.57%
2024/09/25	3	35.10	0	0.00	35.35	3	2,276	0.13%
2024/09/24	4	34.80	0	0.00	34.80	4	2,579	0.16%
2024/09/23	2	35.10	0	0.00	35.20	2	2,665	0.08%
2024/09/20	1	35.30	0	0.00	34.95	1	2,699	0.04%
2024/09/18	0	0.00	0	35.10	34.60	0	2,718	0.00%
2024/09/13	0	0.00	4	33.85	34.00	-4	2,739	-0.15%
2024/09/02	0	0.00	0	36.75	36.00	0	2,739	0.00%
2024/08/29	2	36.65	2	37.60	36.50	0	2,739	0.00%
2024/08/28	5	36.50	3	36.95	36.45	2	2,733	0.07%
2024/08/27	0	0.00	5	36.64	36.45	-5	2,728	-0.18%
2024/08/26	2	35.85	2	36.40	35.90	0	2,721	0.00%
2024/08/22	0	0.00	1	35.20	34.80	-1	2,706	-0.04%
2024/08/20	2	34.85	9	34.92	34.70	-7	2,705	-0.26%
2024/08/16	3	34.25	5	34.45	34.10	-2	2,703	-0.07%
2024/08/14	0	0.00	6	34.25	33.60	-6	2,709	-0.22%
2024/08/13	6	33.00	0	0.00	33.25	6	2,769	0.22%
2024/08/12	10	33.60	7	33.50	33.60	3	2,782	0.11%
2024/08/07	1	33.95	1	34.05	34.10	0	2,771	0.00%
2024/08/06	1	31.00	0	0.00	31.80	1	2,778	0.04%
2024/08/05	2	33.75	0	0.00	33.15	2	2,759	0.07%
2024/08/01	5	37.90	0	0.00	38.30	5	2,728	0.18%
2024/07/31	7	38.04	0	0.00	37.70	7	2,724	0.26%
2024/07/29	5	37.98	0	0.00	37.80	5	2,703	0.18%
2024/07/26	1	39.10	0	0.00	39.20	1	2,683	0.04%
2024/07/23	8	40.69	4	40.93	40.45	4	2,673	0.15%
2024/07/22	10	42.31	2	41.95	41.40	8	2,643	0.30%
2024/07/19	20	43.65	20	44.57	43.15	0	2,593	0.00%
2024/07/18	6	42.97	0	0.00	42.95	6	2,510	0.24%
2024/07/17	4	44.34	1	44.30	44.00	3	2,489	0.12%
2024/07/16	5	44.35	0	0.00	43.70	5	2,486	0.20%
2024/07/15	6	45.10	0	0.00	44.45	6	2,481	0.24%
2024/07/12	17	46.47	12	47.26	45.95	5	2,446	0.20%
2024/07/11	1	46.00	3	46.68	45.45	-2	2,319	-0.09%
2024/07/10	1	46.35	0	0.00	45.45	1	2,268	0.04%
2024/07/09	17	44.25	27	44.67	46.65	-10	2,188	-0.46%
2024/07/08	8	45.58	10	44.93	44.60	-2	2,125	-0.09%
2024/07/05	17	46.85	15	46.96	46.45	2	2,074	0.10%
2024/07/04	8	46.25	4	46.66	45.80	4	1,954	0.20%
2024/07/03	21	46.12	9	46.45	46.15	12	1,844	0.65%
2024/07/02	14	45.48	71	46.24	47.00	-57	1,548	-3.68%
2024/07/01	8	43.44	2	43.95	42.75	6	1,097	0.55%
2024/06/28	29	44.09	29.2	44.84	43.60	-0.2	1,043	-0.02%
2024/06/27	0	0.00	20.1	41.30	42.35	-20.1	743	-2.70%
2024/06/26	2	39.35	21	38.91	39.30	-19	670	-2.83%
2024/06/25	0	0.00	7	38.66	38.15	-7	658	-1.06%
2024/06/21	0	0.00	6	38.31	38.25	-6	678	-0.88%
2024/06/06	11	37.30	0	0.00	37.30	11	891	1.23%
2024/06/05	4	37.70	0	0.00	37.75	4	929	0.43%
2024/05/31	4	37.65	1	37.55	37.55	3	959	0.31%
2024/05/29	0.5	37.80	0	0.00	37.80	0.5	978	0.05%
2024/05/28	15	37.52	0	0.00	37.75	15	1,010	1.48%
2024/05/27	3	37.40	0	0.00	37.50	3	1,034	0.29%
2024/05/23	5	38.05	0	0.00	37.70	5	1,043	0.48%
2024/05/17	10	38.75	19	39.40	38.65	-9	1,041	-0.86%
2024/05/14	0	0.00	13	36.72	36.70	-13	961	-1.35%
2024/05/07	0	0.00	3	36.50	36.40	-3	936	-0.32%
2024/05/06	3	36.90	0	0.00	36.80	3	930	0.32%
2024/04/30	0	0.00	3	37.65	37.55	-3	932	-0.32%
2024/04/26	15	37.60	0	0.00	37.55	15	931	1.61%
2024/04/22	5	38.10	0	0.00	37.70	5	930	0.54%
2024/04/16	3	37.80	0	0.00	37.20	3	918	0.33%
2024/04/10	6	39.70	6	40.43	39.60	0	871	0.00%
2024/04/09	3	39.05	0	0.00	38.95	3	849	0.35%
2024/04/03	4	39.05	0	0.00	39.05	4	831	0.48%
2024/04/02	2	40.05	0	0.00	39.90	2	822	0.24%
2024/03/29	4	40.85	2	41.90	40.60	2	809	0.25%
2024/03/28	0	0.00	5	41.16	40.80	-5	799	-0.63%
2024/03/27	2	40.75	0	0.00	40.45	2	789	0.25%
2024/03/26	7	41.49	2	41.25	41.35	5	781	0.64%
2024/03/25	1	40.85	0	0.00	40.85	1	798	0.13%
2024/03/22	12	41.39	7	41.85	40.85	5	790	0.63%
2024/03/21	8	42.03	14.1	40.88	42.35	-6.1	732	-0.83%
2024/03/20	0.1	38.85	0	0.00	38.55	0.1	644	0.02%
2024/03/19	6	39.10	0	0.00	38.85	6	652	0.92%
2024/03/13	0	0.00	12	39.00	38.85	-12	633	-1.89%
2024/03/11	16	40.38	4	39.93	40.15	12	614	1.95%
2024/03/08	2	38.20	0	0.00	38.00	2	577	0.35%
2024/03/04	5	39.30	2	39.15	39.15	3	557	0.54%
2024/02/29	0	0.00	9	39.10	39.45	-9	521	-1.73%
2024/02/27	3	37.60	0	0.00	37.60	3	499	0.60%
2024/02/26	2	37.90	5	38.49	38.55	-3	497	-0.60%
2024/02/22	4	38.75	0	0.00	37.65	4	489	0.82%
2024/02/21	2	38.43	3	38.70	38.65	-1	490	-0.20%
2024/02/15	0	0.00	3	36.55	36.70	-3	476	-0.63%
2024/02/05	0	0.00	3	36.00	35.90	-3	474	-0.63%
2024/02/01	0	0.00	2	36.75	36.70	-2	474	-0.42%
2024/01/24	1	38.10	1	38.60	38.15	0	489	0.00%
2024/01/23	0	0.00	5	38.25	38.55	-5	501	-1.00%
2024/01/18	5	37.35	0	0.00	37.15	5	539	0.93%
2024/01/16	3	38.12	0	0.00	37.90	3	540	0.55%
2024/01/15	1	38.80	4.1	38.84	38.65	-3.1	543	-0.56%
2024/01/10	0	0.00	4	37.20	37.00	-4	540	-0.74%
2024/01/08	0	0.00	3	38.40	38.15	-3	542	-0.55%
2024/01/03	4	38.40	0	0.00	38.35	4	572	0.70%
2024/01/02	0	0.00	3	38.70	38.60	-3	579	-0.52%
2023/12/22	16	38.56	0	0.00	38.25	16	588	2.72%
2023/12/20	3	39.45	13	39.70	39.20	-10	574	-1.74%
2023/12/19	11	38.35	10	37.90	37.90	1	529	0.19%
2023/12/18	3	38.65	0	0.00	38.70	3	528	0.57%
2023/12/15	0	0.00	13	39.16	38.95	-13	524	-2.48%
2023/12/14	4	37.65	5	38.35	37.50	-1	507	-0.20%
2023/12/13	1	37.20	0	0.00	37.15	1	500	0.20%
2023/12/12	1	37.55	0	0.00	37.25	1	509	0.20%
2023/12/11	6	37.75	0	0.00	37.40	6	512	1.17%
2023/12/06	1	38.50	1	39.05	38.30	0	520	0.00%
2023/12/05	0	0.00	3	38.50	38.50	-3	519	-0.58%
2023/12/04	4	38.11	0	0.00	38.20	4	520	0.77%
2023/12/01	4	38.65	4	39.18	38.65	0	514	0.00%
2023/11/30	0	0.00	12	38.50	38.50	-12	505	-2.38%
2023/11/20	0	0.00	11	38.00	37.60	-11	504	-2.18%
2023/11/10	0	0.00	2	37.10	36.45	-2	505	-0.40%
2023/11/09	12	36.95	0	0.00	36.70	12	507	2.37%
2023/11/08	1	37.55	1	37.50	37.60	0	511	0.00%
2023/11/07	3	37.35	0	0.00	37.50	3	511	0.59%
2023/11/06	0	0.00	3	37.97	37.50	-3	519	-0.58%
2023/11/02	0	0.00	3	36.70	36.70	-3	519	-0.58%
2023/11/01	4	36.20	0	0.00	36.15	4	548	0.73%
2023/10/31	7	37.42	0	0.00	36.85	7	546	1.28%
2023/10/30	1	37.95	9	38.14	38.05	-8	539	-1.48%
2023/10/23	1	36.35	0	0.00	36.25	1	516	0.19%
2023/10/19	0	0.00	1	35.70	36.00	-1	516	-0.19%
2023/10/16	0	0.00	0.3	37.50	37.10	-0.3	551	-0.06%
2023/10/06	7	39.31	0	0.00	38.80	7	583	1.20%
2023/10/02	0	0.00	3	40.70	40.70	-3	617	-0.49%
2023/09/20	1	40.35	0	0.00	40.20	1	684	0.15%
2023/09/19	11	40.55	0	0.00	40.30	11	692	1.59%
2023/09/15	0	0.00	1	42.05	42.00	-1	704	-0.14%
2023/09/14	2	41.05	0	0.00	41.15	2	751	0.27%
2023/09/12	1	40.30	0	0.00	40.30	1	781	0.13%
2023/09/11	0	0.00	5	40.81	40.15	-5	791	-0.63%
2023/09/07	6	42.10	0	0.00	42.05	6	802	0.75%
2023/09/05	0	0.00	0.3	43.00	42.90	-0.3	869	-0.03%
2023/09/04	5	43.10	0	0.00	42.60	5	887	0.56%
2023/09/01	0	0.00	8	43.60	43.25	-8	900	-0.89%
2023/08/30	4	42.66	0	0.00	42.75	4	932	0.43%
2023/08/29	5	43.10	5	43.53	42.95	0	954	0.00%
2023/08/28	5	42.45	0	0.00	42.40	5	953	0.52%
2023/08/21	6	42.15	0	0.00	42.10	6	1,032	0.58%
2023/08/15	0	0.00	1	41.65	41.40	-1	1,074	-0.09%
2023/08/09	5	42.50	0	0.00	42.40	5	1,156	0.43%
2023/08/08	3	42.45	0	0.00	42.45	3	1,197	0.25%
2023/08/07	5	41.75	5	42.97	43.05	0	1,263	0.00%
2023/08/02	6	44.88	1	44.70	44.60	5	1,368	0.37%
2023/07/28	2	46.40	0	0.00	46.00	2	1,554	0.13%
2023/07/27	2	45.85	0	0.00	46.10	2	1,616	0.12%
2023/07/25	5	45.40	0	0.00	45.35	5	1,772	0.28%
2023/07/24	1	44.80	1	44.80	44.75	0	1,823	0.00%
2023/07/20	6	47.15	6	47.85	47.75	0	1,977	0.00%
2023/07/19	10.1	48.15	0	0.00	47.50	10.1	2,005	0.50%
2023/07/18	9	48.78	0	0.00	48.40	9	2,106	0.43%
2023/07/17	0	0.00	3	49.90	49.65	-3	2,266	-0.13%
2023/07/13	6	48.98	0	0.00	48.60	6	3,028	0.20%
2023/07/11	0	0.00	3	50.90	50.40	-3	3,136	-0.10%
2023/07/07	3	49.40	0	0.00	49.35	3	3,521	0.09%
2023/07/05	0	0.00	1	51.20	50.20	-1	3,661	-0.03%
2023/07/04	5	50.28	0	0.00	50.10	5	3,911	0.13%
2023/06/28	6	50.10	9	51.03	50.00	-3	4,016	-0.07%
2023/06/27	3	49.85	9	50.83	49.80	-6	4,028	-0.15%
2023/06/19	7	49.21	1	49.25	49.10	6	4,065	0.15%
2023/06/15	8	49.20	0	0.00	48.95	8	4,244	0.19%
2023/06/12	4	49.09	2	48.50	49.05	2	4,454	0.04%
2023/06/09	6	50.20	0	0.00	50.20	6	4,477	0.13%
2023/06/08	2	51.70	0	0.00	51.60	2	4,456	0.04%
2023/06/07	0	0.00	1	52.30	51.60	-1	4,466	-0.02%
2023/06/06	1	51.50	0	0.00	51.50	1	4,488	0.02%
2023/06/02	1	52.30	1	51.60	51.60	0	4,496	0.00%
2023/05/31	1	51.70	1	51.80	51.90	0	4,513	0.00%
2023/05/30	1	51.20	0	0.00	50.90	1	4,519	0.02%
2023/05/29	0	0.00	5	51.50	51.40	-5	4,508	-0.11%
2023/05/26	5	49.85	0	0.00	49.80	5	4,499	0.11%
2023/05/22	0	0.00	1	51.60	51.40	-1	4,537	-0.02%
2023/05/19	0.1	50.98	0	0.00	50.30	0.1	4,549	0.00%
2023/05/18	0.1	51.17	0	0.00	51.30	0.1	4,626	0.00%
2023/05/17	2	51.60	0	0.00	51.40	2	4,653	0.04%
2023/05/16	0	50.60	1	51.10	51.20	-1	4,642	-0.02%
2023/05/15	1	49.90	10	49.70	50.10	-9	4,632	-0.19%
2023/05/12	7	48.56	0	0.00	49.50	7	4,619	0.15%
2023/05/11	1	48.85	3	48.77	48.70	-2	4,590	-0.04%
2023/05/09	11.1	51.47	0	0.00	51.40	11.1	4,495	0.25%
2023/05/08	1	55.00	0	0.00	55.30	1	4,395	0.02%
2023/05/05	5.1	56.11	2	55.60	55.20	3.1	4,376	0.07%
2023/05/04	25	56.58	31	56.72	57.20	-6	4,337	-0.14%
2023/05/03	2	55.20	0	0.00	56.70	2	4,267	0.05%
2023/05/02	27	55.89	30	56.08	56.70	-3	4,232	-0.07%
2023/04/27	5	53.58	1	53.80	53.40	4	4,082	0.10%
2023/04/26	3	54.27	4	54.35	54.90	-1	4,034	-0.02%
2023/04/25	3	53.20	0	0.00	53.80	3	3,945	0.08%
2023/04/24	2	53.30	0	0.00	53.50	2	3,891	0.05%
2023/04/21	1	53.00	0	0.00	52.40	1	3,905	0.03%
2023/04/20	2	55.70	0	0.00	54.90	2	3,803	0.05%
2023/04/19	9	57.63	10	57.85	57.00	-1	3,637	-0.03%
2023/04/18	8.1	55.12	8	55.83	54.80	0.1	3,121	0.00%
2023/04/17	0	0.00	7	54.66	54.60	-7	2,928	-0.24%
2023/04/14	3.4	54.93	3	54.73	54.90	0.4	2,932	0.01%
2023/04/13	3	55.27	11	55.26	55.40	-8	2,855	-0.28%
2023/04/12	5.1	54.96	8	54.40	54.70	-2.9	2,680	-0.11%
2023/04/11	5	51.80	2	52.20	52.40	3	2,461	0.12%
2023/04/10	6	52.68	1	52.10	51.80	5	2,433	0.21%
2023/04/07	10	52.92	15	52.62	53.40	-5	2,341	-0.21%
2023/04/06	0	0.00	1	50.90	50.80	-1	2,132	-0.05%
2023/03/30	0	0.00	2	49.55	48.95	-2	2,061	-0.10%
2023/03/27	2	49.25	0	0.00	48.55	2	2,054	0.10%
2023/03/24	0	0.00	83	48.74	48.75	-83	2,021	-4.11%
2023/03/23	1	48.70	0	0.00	48.70	1	2,034	0.05%
2023/03/22	1	48.85	0	0.00	48.85	1	2,042	0.05%
2023/03/21	3	50.50	4	49.95	49.35	-1	2,072	-0.05%
2023/03/20	3	50.00	0	0.00	50.10	3	2,157	0.14%
2023/03/17	3	48.50	5	49.00	49.00	-2	2,376	-0.08%
2023/03/14	3	47.20	1	47.85	47.45	2	2,369	0.08%
2023/03/09	6	47.66	0	0.00	47.50	6	2,496	0.24%
2023/03/08	0	0.00	9	48.72	48.70	-9	2,497	-0.36%
2023/03/07	42.1	48.60	0	0.00	48.50	42.1	2,485	1.69%
2023/03/06	5	48.31	6	48.18	48.40	-1	2,475	-0.04%
2023/03/02	27	46.87	0	0.00	46.70	27	2,479	1.09%
2023/03/01	22	47.50	0	0.00	47.15	22	2,478	0.89%
2023/02/24	0	0.00	1	47.60	47.50	-1	2,494	-0.04%
2023/02/23	0	0.00	2.1	48.28	48.50	-2.1	2,504	-0.08%
2023/02/17	0	0.00	0.1	48.10	48.20	-0.1	2,936	0.00%
2023/02/16	7	48.19	1	48.40	48.05	6	2,955	0.20%
2023/02/15	1	47.00	3	47.35	48.05	-2	2,918	-0.07%
2023/02/03	0.1	47.35	1	47.10	47.05	-0.9	3,009	-0.03%
2023/02/02	3	47.25	5	48.10	47.35	-2	3,022	-0.07%
2023/02/01	0	0.00	6	47.75	47.40	-6	3,024	-0.20%
2023/01/31	0	48.85	3	47.10	46.85	-3	3,024	-0.10%
2023/01/17	1	44.95	0	0.00	44.75	1	3,034	0.03%
2023/01/13	2	45.00	0	0.00	44.70	2	3,045	0.07%
2023/01/12	6	45.85	0	0.00	45.20	6	3,078	0.19%
2023/01/11	16	45.70	3	46.43	46.30	13	3,100	0.42%
2023/01/10	1	48.00	4	47.50	47.10	-3	3,063	-0.10%
2023/01/06	3	47.57	0	0.00	47.70	3	3,093	0.10%
2023/01/05	0	0.00	6	48.88	47.65	-6	3,123	-0.19%
2023/01/04	0	0.00	4	48.03	48.10	-4	3,098	-0.13%
2023/01/03	4	45.99	0	0.00	46.20	4	3,066	0.13%
2022/12/26	1	45.60	8	47.09	46.85	-7	3,175	-0.22%
2022/12/22	0	0.00	1	45.00	45.05	-1	3,189	-0.03%
2022/12/21	5	44.85	0	0.00	44.30	5	3,228	0.15%
2022/12/20	5	44.45	1	44.80	44.50	4	3,250	0.12%
2022/12/16	2	48.00	0	0.00	47.70	2	3,309	0.06%
2022/12/13	0	0.00	2	48.00	47.80	-2	3,281	-0.06%
2022/12/09	2	51.35	6	51.32	49.70	-4	3,136	-0.13%
2022/12/08	46	48.84	50	48.19	48.20	-4	2,828	-0.14%
2022/12/07	1.1	47.17	0	0.00	47.45	1.1	2,731	0.04%
2022/12/06	0	0.00	1	47.75	47.30	-1	2,718	-0.04%
2022/12/02	2.1	48.59	1	48.65	48.55	1.1	2,755	0.04%
2022/12/01	0	0.00	2	46.75	46.50	-2	2,629	-0.08%
2022/11/28	1	45.30	1	45.40	45.45	0	2,770	0.00%
2022/11/25	0	0.00	2	46.03	45.60	-2	2,853	-0.07%
2022/11/24	1	46.15	0	0.00	46.40	1	2,899	0.03%
2022/11/22	5	45.30	0	0.00	45.20	5	3,321	0.15%
2022/11/18	3	47.37	0	0.00	45.95	3	3,457	0.09%
2022/11/16	0.1	46.97	0	0.00	47.20	0.1	3,435	0.00%
2022/11/15	3	46.35	12	46.83	47.95	-9	3,462	-0.26%
2022/11/11	0	0.00	1	42.80	42.45	-1	3,660	-0.03%
2022/11/10	0	0.00	1	42.50	42.65	-1	3,812	-0.03%
2022/11/07	1	44.75	0	0.00	44.35	1	3,933	0.03%
2022/11/04	1	43.85	1	43.35	44.65	0	4,022	0.00%
2022/11/02	0	0.00	2	43.00	43.05	-2	4,303	-0.05%
2022/10/28	1	42.90	0	0.00	42.65	1	4,475	0.02%
2022/10/18	0	0.00	1	43.05	43.40	-1	5,146	-0.02%
2022/10/12	13	44.53	13	44.45	44.60	0	5,333	0.00%
2022/10/11	0	0.00	1	44.40	43.40	-1	5,346	-0.02%
2022/10/07	0	0.00	4	45.28	45.55	-4	5,376	-0.07%
2022/10/05	3	45.83	0	0.00	45.95	3	5,471	0.05%
2022/10/04	1	45.40	0	0.00	45.40	1	5,536	0.02%
2022/09/30	0	0.00	1	42.45	44.00	-1	5,654	-0.02%
2022/09/29	18	44.29	0	0.00	43.70	18	5,784	0.31%
2022/09/28	1	45.00	2	44.30	44.20	-1	5,996	-0.02%
2022/09/26	2	47.50	0	0.00	47.40	2	6,909	0.03%
2022/09/21	3	53.27	0	0.00	53.00	3	7,651	0.04%
2022/09/15	4	55.53	0	0.00	54.50	4	8,572	0.05%
2022/09/14	2	56.30	2	55.80	56.00	0	8,637	0.00%
2022/09/13	1	57.30	4	57.18	57.60	-3	8,595	-0.03%
2022/09/12	5	57.50	6	57.43	57.50	-1	8,605	-0.01%
2022/09/08	2	54.80	0	0.00	55.00	2	8,590	0.02%
2022/09/07	5	53.00	5	53.60	53.60	0	8,579	0.00%
2022/09/06	21	54.37	20	53.15	53.20	1	8,599	0.01%
2022/09/05	21	56.20	20	55.82	55.70	1	8,573	0.01%
2022/09/01	3	58.07	3	58.07	57.50	0	8,466	0.00%
2022/08/31	1	57.20	0	0.00	57.90	1	8,385	0.01%
2022/08/30	0	0.00	108	59.00	57.80	-108	8,364	-1.29%	大賣/鉅額交易
2022/08/29	5	57.00	6	57.85	57.30	-1	8,096	-0.01%
2022/08/26	2	58.30	1	57.10	58.30	1	8,035	0.01%
2022/08/25	3	56.07	2	57.35	57.40	1	7,976	0.01%
2022/08/24	40	55.67	0	0.00	55.20	40	7,938	0.50%
2022/08/23	2	56.60	2	56.00	56.30	0	7,911	0.00%
2022/08/22	10	57.34	5	57.28	56.10	5	7,900	0.06%
2022/08/19	72	57.85	4	57.63	57.60	68	7,749	0.88%
2022/08/18	3	58.07	8	58.21	58.90	-5	7,514	-0.07%
2022/08/17	5	56.18	6	56.52	55.80	-1	7,316	-0.01%
2022/08/16	1	56.40	1	55.00	54.80	0	7,145	0.00%
2022/08/11	0	0.00	17	55.60	54.40	-17	7,033	-0.24%
2022/08/10	15	54.67	2	54.75	54.30	13	6,994	0.19%
2022/08/09	1	54.80	1	54.40	54.40	0	7,076	0.00%
2022/08/05	2	49.75	0	0.00	51.50	2	6,853	0.03%
2022/08/04	1	49.45	0	0.00	49.40	1	6,865	0.01%
2022/08/03	1	50.80	0	0.00	50.90	1	6,874	0.01%
2022/08/02	0	0.00	1	53.30	53.30	-1	6,852	-0.01%
2022/08/01	2	55.20	0	0.00	55.60	2	6,840	0.03%
2022/07/29	2	55.60	5	55.46	55.00	-3	6,769	-0.04%
2022/07/27	1	54.00	1	54.00	54.00	0	6,560	0.00%
2022/07/26	8	53.93	3	54.43	53.60	5	6,546	0.08%
2022/07/25	2	55.55	0	0.00	54.10	2	6,606	0.03%
2022/07/22	2	53.50	10	53.60	53.50	-8	6,607	-0.12%
2022/07/20	1	51.60	1	52.00	52.00	0	6,665	0.00%
2022/07/19	2	52.30	2	51.70	51.70	0	6,737	0.00%
2022/07/18	0	0.00	1	51.00	51.20	-1	6,766	-0.01%
2022/07/15	1	50.90	1	50.90	51.00	0	6,901	0.00%
2022/07/12	0	0.00	3	48.85	48.30	-3	7,380	-0.04%
2022/07/08	3	53.50	1	53.00	53.30	2	7,695	0.03%
2022/07/07	3	52.13	3	52.57	52.40	0	8,006	0.00%
2022/07/06	11	55.00	4	54.43	53.00	7	8,458	0.08%
2022/07/05	22	58.24	12	56.98	57.00	10	8,739	0.11%
2022/07/04	0	0.00	2	54.40	55.30	-2	8,229	-0.02%
2022/07/01	11	55.43	1	54.60	52.90	10	8,150	0.12%
2022/06/30	2	54.30	14	53.28	54.20	-12	8,182	-0.15%
2022/06/29	15	54.16	13	54.75	54.00	2	8,032	0.02%
2022/06/28	10	54.70	9	54.16	55.00	1	7,956	0.01%
2022/06/27	6	50.93	6	51.58	52.80	0	7,575	0.00%
2022/06/24	3	44.60	5	46.00	48.00	-2	7,364	-0.03%
2022/06/22	1	45.90	0	0.00	44.50	1	7,594	0.01%
2022/06/16	0	0.00	1	46.85	45.65	-1	8,489	-0.01%
2022/06/15	1	48.80	0	0.00	47.05	1	8,820	0.01%
2022/06/14	1	47.95	0	0.00	48.15	1	9,858	0.01%
2022/06/08	1	51.00	3	51.90	51.20	-2	12,280	-0.02%
2022/06/07	10	52.30	10	52.60	52.60	0	13,295	0.00%
2022/06/06	1	54.60	1	55.00	53.40	0	13,536	0.00%
2022/06/02	3	53.53	4	53.15	53.10	-1	13,631	-0.01%
2022/05/31	1	52.60	0	0.00	52.70	1	14,139	0.01%
2022/05/30	12	52.50	0	0.00	52.60	12	14,536	0.08%
2022/05/27	0	0.00	1	50.40	50.50	-1	14,718	-0.01%
2022/05/24	0	0.00	1	50.40	50.30	-1	14,858	-0.01%
2022/05/19	1	50.90	1	52.00	51.40	0	14,838	0.00%
2022/05/18	3	53.33	2	52.60	53.20	1	14,793	0.01%
2022/05/17	4	53.53	4	53.23	52.90	0	14,753	0.00%
2022/05/16	1.1	54.12	0	0.00	52.50	1.1	14,596	0.01%
2022/05/13	1	53.80	0	0.00	53.80	1	14,551	0.01%
2022/05/12	0	0.00	1	52.70	52.00	-1	14,510	-0.01%
2022/05/11	2.1	55.85	4	55.48	54.80	-2	14,555	-0.01%
2022/05/10	0.1	55.10	0	0.00	55.00	0.1	14,508	0.00%
2022/05/09	1	57.50	0	0.00	55.60	1	14,522	0.01%
2022/05/06	3	59.20	0	0.00	59.60	3	14,529	0.02%
2022/05/05	0	0.00	1	60.10	59.90	-1	14,584	-0.01%
2022/05/04	0	0.00	2	59.80	59.20	-2	14,581	-0.01%
2022/05/03	0.1	60.70	0	0.00	60.40	0.1	14,614	0.00%
2022/04/29	2	62.40	2	62.05	61.30	0	14,653	0.00%
2022/04/27	3	57.23	4	57.30	58.90	-1	14,573	-0.01%
2022/04/26	3	59.40	2	59.40	59.10	1	14,544	0.01%
2022/04/25	2	59.60	3	59.43	58.10	-1	14,483	-0.01%
2022/04/22	1	63.00	1	60.90	61.10	0	14,501	0.00%
2022/04/21	6	64.72	1	62.90	63.40	5	14,805	0.03%
2022/04/20	2	64.80	3	64.70	64.50	-1	14,920	-0.01%
2022/04/18	0	0.00	2	64.40	64.10	-2	15,472	-0.01%
2022/04/15	47	64.49	54	63.27	63.00	-7	15,402	-0.05%
2022/04/14	3	64.90	5	64.14	63.90	-2	15,222	-0.01%
2022/04/13	8	65.11	8	65.45	65.90	0	15,091	0.00%
2022/04/12	14	65.01	35	64.49	66.50	-21	15,142	-0.14%
2022/04/11	4	63.03	10	63.64	63.20	-6	14,737	-0.04%
2022/04/08	7	61.54	0	0.00	61.60	7	14,279	0.05%
2022/04/07	13	61.92	7	61.19	59.40	6	14,143	0.04%
2022/04/06	10	63.20	9	63.46	63.80	1	13,976	0.01%
2022/04/01	1	61.90	3	61.57	61.50	-2	13,647	-0.01%
2022/03/31	12	61.54	7	61.54	61.50	5	13,578	0.04%
2022/03/30	12	61.68	11	62.08	60.50	1	13,426	0.01%
2022/03/29	1	60.10	2	59.65	60.50	-1	13,402	-0.01%
2022/03/28	2	60.05	7	60.26	60.60	-5	13,408	-0.04%
2022/03/25	5	62.30	9	61.22	59.80	-4	13,358	-0.03%
2022/03/24	6	64.90	19	65.11	63.30	-13	13,456	-0.10%
2022/03/23	5	62.90	2	63.25	63.00	3	13,215	0.02%
2022/03/22	14	64.76	5	64.96	62.90	9	13,155	0.07%
2022/03/21	31	64.02	10	63.58	62.30	21	13,130	0.16%
2022/03/18	14	62.45	18	62.57	61.70	-4	13,246	-0.03%
2022/03/17	29	63.48	20	62.88	63.20	9	13,103	0.07%
2022/03/16	6	58.68	11	60.69	62.50	-5	12,201	-0.04%
2022/03/15	16	60.63	30	59.34	56.90	-14	11,699	-0.12%
2022/03/14	19	58.47	17	58.78	58.90	2	10,877	0.02%
2022/03/11	32	57.84	28	58.47	59.90	4	10,458	0.04%
2022/03/10	46	58.86	36	57.97	56.70	10	9,968	0.10%
2022/03/09	13	53.66	14	54.76	56.80	-1	9,155	-0.01%
2022/03/08	3	52.93	23	52.65	51.70	-20	8,889	-0.22%
2022/03/07	32	54.09	9	53.93	51.80	23	8,706	0.26%
2022/03/04	26	54.59	26	54.42	54.20	0	8,506	0.00%
2022/03/03	15	52.81	34	52.93	54.20	-19	8,153	-0.23%
2022/03/02	30	51.22	26	51.38	50.60	4	7,751	0.05%
2022/03/01	2	49.25	3	49.97	49.15	-1	7,552	-0.01%
2022/02/25	2	48.45	4	48.40	48.35	-2	7,561	-0.03%
2022/02/24	9	48.32	5	49.46	47.35	4	7,595	0.05%
2022/02/23	0	0.00	12	48.07	47.90	-12	7,494	-0.16%
2022/02/22	2	47.70	0	0.00	46.85	2	7,496	0.03%
2022/02/21	0	0.00	4	48.03	48.50	-4	7,516	-0.05%
2022/02/18	2	47.85	2	48.20	48.10	0	7,515	0.00%
2022/02/17	6	48.43	6	49.07	48.50	0	7,532	0.00%
2022/02/16	0	0.00	1	48.50	48.65	-1	7,569	-0.01%
2022/02/14	8	47.93	0	0.00	47.65	8	7,855	0.10%
2022/02/11	14	49.98	8	49.91	49.80	6	7,857	0.08%
2022/02/09	8	49.04	2	49.38	49.50	6	7,888	0.08%
2022/02/08	1	46.50	7	47.91	49.10	-6	7,908	-0.08%
2022/02/07	8	46.41	4	45.83	46.40	4	7,978	0.05%
2022/01/26	5	47.40	2	47.75	47.45	3	8,030	0.04%
2022/01/25	9	49.37	29	48.56	47.60	-20	8,424	-0.24%
2022/01/24	7	50.10	3	49.83	49.70	4	8,670	0.05%
2022/01/21	15	53.71	15	53.50	52.00	0	8,955	0.00%
2022/01/20	3	52.10	6	52.57	52.30	-3	9,032	-0.03%
2022/01/19	5	52.04	0	0.00	51.90	5	9,076	0.06%
2022/01/18	4	52.93	0	0.00	52.10	4	9,076	0.04%
2022/01/17	7	53.67	3	52.53	53.40	4	9,151	0.04%
2022/01/14	29	54.71	27	54.85	53.20	2	9,109	0.02%
2022/01/13	12	55.73	5	54.74	53.80	7	8,806	0.08%
2022/01/12	23	54.40	27	53.83	56.90	-4	8,657	-0.05%
2022/01/11	18	54.17	23	54.95	55.80	-5	8,421	-0.06%
2022/01/10	12	50.55	11	51.23	50.80	1	8,387	0.01%
2022/01/07	4	49.05	3	48.45	48.75	1	8,596	0.01%
2022/01/06	7	51.33	0	0.00	50.60	7	8,989	0.08%
2022/01/05	36	54.16	30.2	54.76	52.90	5.8	9,010	0.06%
2022/01/04	3	52.90	29	51.69	52.30	-26	8,630	-0.30%
2022/01/03	16	49.97	14	50.10	50.00	2	8,443	0.02%
2021/12/30	4	48.80	4	49.45	49.50	0	8,383	0.00%
2021/12/29	2	49.00	11	49.60	49.65	-9	8,401	-0.11%
2021/12/28	6	48.28	1	47.95	48.00	5	8,393	0.06%
2021/12/27	3	49.25	4	48.75	49.00	-1	8,667	-0.01%
2021/12/24	4	49.13	0	0.00	48.85	4	8,932	0.04%
2021/12/23	7	50.39	16	50.75	50.20	-9	8,908	-0.10%
2021/12/22	0	0.00	17	49.14	49.30	-17	8,773	-0.19%
2021/12/21	9	47.46	4	47.80	48.00	5	8,735	0.06%
2021/12/20	25	49.91	44	50.97	48.30	-19	8,667	-0.22%
2021/12/17	6	48.24	5	48.93	48.00	1	8,355	0.01%
2021/12/16	8	47.68	7	48.27	48.35	1	8,261	0.01%
2021/12/15	15	47.57	10	47.65	47.50	5	8,230	0.06%
2021/12/14	26	47.83	52	48.54	47.55	-26	8,123	-0.32%
2021/12/13	36	45.85	26	46.34	46.50	10	7,652	0.13%
2021/12/10	10	44.77	13	45.32	45.00	-3	7,443	-0.04%
2021/12/09	29	43.78	39	44.11	44.05	-10	7,265	-0.14%
2021/12/07	6	43.17	0	0.00	42.95	6	7,162	0.08%
2021/12/06	11	43.33	15	43.66	43.40	-4	7,134	-0.06%
2021/12/03	19	44.61	18	43.54	42.95	1	7,016	0.01%
2021/12/02	4	41.30	0	0.00	41.50	4	6,772	0.06%
2021/11/30	1	41.95	4	41.80	41.80	-3	6,762	-0.04%
2021/11/29	8	40.23	11	40.61	40.85	-3	6,756	-0.04%
2021/11/26	4	41.40	1	41.15	41.10	3	6,732	0.04%
2021/11/25	8	42.65	0	0.00	42.50	8	6,735	0.12%
2021/11/24	10	43.34	16	43.74	43.20	-6	6,774	-0.09%
2021/11/23	4	42.80	8	43.65	42.75	-4	6,740	-0.06%
2021/11/22	3	42.22	9	42.31	42.40	-6	6,683	-0.09%
2021/11/19	8	41.28	4	41.93	41.15	4	6,672	0.06%
2021/11/18	4	41.25	0	0.00	41.45	4	6,657	0.06%
2021/11/17	5	42.58	2	42.90	42.40	3	6,618	0.05%
2021/11/15	3	43.00	2	42.73	42.10	1	6,597	0.02%
2021/11/12	23	43.00	8	42.88	42.00	15	6,545	0.23%
2021/11/11	8	46.28	10	46.79	45.90	-2	6,384	-0.03%
2021/11/10	4	45.50	1	45.65	45.45	3	6,263	0.05%
2021/11/09	19	46.50	26	46.84	46.45	-7	6,229	-0.11%
2021/11/08	24	46.17	24	46.13	45.40	0	6,130	0.00%
2021/11/05	8	46.03	0	0.00	45.65	8	6,108	0.13%
2021/11/04	21	47.22	3	46.95	46.85	18	6,054	0.30%
2021/11/03	2	46.20	0	0.00	46.35	2	5,922	0.03%
2021/11/02	7	49.74	10	49.12	48.35	-3	5,792	-0.05%
2021/11/01	0	0.00	18	49.31	49.70	-18	5,363	-0.34%
2021/10/29	13	46.97	2	47.50	45.20	11	5,080	0.22%
2021/10/28	2	45.68	11	47.01	48.40	-9	4,708	-0.19%
2021/10/27	3	43.58	2	43.30	44.00	1	4,418	0.02%
2021/10/26	2	42.35	2	43.05	41.80	0	4,331	0.00%
2021/10/25	5	44.23	5	43.94	43.60	0	4,267	0.00%
2021/10/22	5	43.24	5	43.38	43.20	0	4,148	0.00%
2021/10/21	3	43.27	2	42.68	42.50	1	4,098	0.02%
2021/10/20	0	0.00	2	44.48	43.25	-2	4,007	-0.05%
2021/10/19	1	43.50	3	42.93	44.70	-2	3,860	-0.05%
2021/10/18	17	43.95	19	43.95	44.60	-2	3,596	-0.06%
2021/10/15	21	41.10	19	41.26	42.90	2	3,142	0.06%
2021/10/14	4	39.10	3	37.80	39.00	1	2,825	0.04%
2021/10/13	1	35.60	1	35.80	37.60	0	2,452	0.00%
2021/10/06	2	34.23	0	0.00	33.20	2	2,277	0.09%
2021/10/05	1	32.95	0	0.00	33.80	1	2,233	0.04%
2021/10/04	18	36.29	27	34.67	34.40	-9	2,200	-0.41%
2021/10/01	10	35.90	10	36.80	36.50	0	1,906	0.00%
2021/09/30	1	33.50	1	33.65	33.60	0	1,626	0.00%
2021/09/29	1	33.35	1	32.40	32.40	0	1,612	0.00%
2021/09/28	1	33.25	0	0.00	33.30	1	1,599	0.06%
2021/09/27	2	32.05	0	0.00	32.20	2	1,559	0.13%
2021/09/24	5	31.00	0	0.00	31.15	5	1,554	0.32%
2021/09/02	1	39.65	0	0.00	38.35	1	2,431	0.04%
2021/09/01	0	0.00	5	39.50	39.55	-5	2,430	-0.21%
2021/08/30	5	41.09	0	0.00	40.05	5	2,433	0.21%
2021/08/23	0	0.00	1	36.95	37.80	-1	2,467	-0.04%
2021/08/13	2	40.00	0	0.00	39.10	2	2,735	0.07%
2021/07/28	25	44.86	0	0.00	45.10	25	3,641	0.69%
2021/07/27	30	46.36	5	48.25	46.25	25	3,679	0.68%
2021/07/26	5	48.20	0	0.00	47.10	5	3,679	0.14%
2021/07/21	1	47.85	1	46.20	45.85	0	3,660	0.00%
2021/07/20	1	47.50	1	47.75	47.50	0	3,657	0.00%
2021/07/19	2	48.08	0	0.00	48.85	2	3,653	0.05%
2021/07/09	1	46.75	0	0.00	46.50	1	3,729	0.03%
2021/07/06	0	0.00	10	47.05	47.05	-10	4,432	-0.23%
2021/07/05	2	47.25	0	0.00	48.00	2	4,455	0.04%
2021/06/30	0	0.00	4	51.53	49.45	-4	4,572	-0.09%
2021/06/28	0	0.00	1	48.45	48.30	-1	4,516	-0.02%
2021/06/25	0	50.00	0	0.00	49.30	0	4,538	0.00%
2021/06/22	2	48.70	0	0.00	48.15	2	4,534	0.04%
2021/06/18	2	49.20	8	49.15	51.80	-6	4,572	-0.13%
2021/06/17	19	50.53	1	49.70	50.40	18	4,853	0.37%
2021/06/16	4	48.69	3	49.25	50.10	1	4,630	0.02%
2021/06/11	2	44.55	0	0.00	44.15	2	4,610	0.04%
2021/06/10	1	45.50	0	0.00	46.80	1	4,593	0.02%
2021/06/09	0	0.00	1	44.00	44.00	-1	4,684	-0.02%
2021/06/08	10	45.30	1	45.10	44.75	9	4,846	0.19%
2021/06/07	0	0.00	5	44.21	43.90	-5	4,931	-0.10%
2021/06/04	0	0.00	1	44.75	44.70	-1	5,116	-0.02%
2021/06/02	7	45.55	7	46.07	45.50	0	5,146	0.00%
2021/05/31	2	46.30	1	46.05	45.70	1	5,150	0.02%
2021/05/28	1	45.40	2	45.35	45.00	-1	5,263	-0.02%
2021/05/27	0	0.00	7	44.31	45.10	-7	5,266	-0.13%
2021/05/25	10	43.85	5	44.75	43.80	5	5,298	0.09%
2021/05/24	5	42.80	0	0.00	43.15	5	5,389	0.09%
2021/05/21	3	42.15	2	42.08	41.95	1	5,356	0.02%
2021/05/19	2	44.45	0	0.00	45.40	2	5,201	0.04%
2021/05/18	2	38.20	4	38.98	41.30	-2	5,140	-0.04%
2021/05/14	4	44.68	1	43.15	41.70	3	5,068	0.06%
2021/05/11	0	0.00	1	53.20	52.00	-1	4,956	-0.02%
2021/05/10	0	0.00	2	57.90	57.70	-2	4,977	-0.04%
2021/05/07	1	56.50	11	56.54	57.60	-10	5,010	-0.20%
2021/05/06	10	56.10	0	0.00	56.40	10	5,038	0.20%
2021/05/05	0	0.00	1	55.80	55.80	-1	4,987	-0.02%
2021/05/04	2	60.95	0	0.00	57.80	2	5,010	0.04%
2021/04/28	0	0.00	12	62.97	62.50	-12	5,278	-0.23%
2021/04/23	7	62.94	1	63.90	62.90	6	5,517	0.11%
2021/04/22	3	63.90	1	64.50	62.30	2	5,531	0.04%
2021/04/21	3	65.73	3	64.90	65.00	0	5,540	0.00%
2021/04/15	5	66.80	6	67.57	67.30	-1	6,029	-0.02%
2021/04/14	1	69.60	5	69.80	66.40	-4	6,342	-0.06%
2021/04/13	17	72.24	11	68.86	68.50	6	6,342	0.09%
2021/04/12	1	66.10	0	0.00	66.00	1	5,884	0.02%
2021/04/09	1	65.50	2	65.35	65.10	-1	5,958	-0.02%
2021/04/08	0	0.00	1	67.60	66.00	-1	6,017	-0.02%
2021/04/06	1	65.60	0	0.00	65.30	1	6,526	0.02%
2021/04/01	1	65.10	0	0.00	65.30	1	6,743	0.01%
2021/03/31	2	66.45	0	0.00	66.10	2	7,352	0.03%
2021/03/30	1	67.30	1	66.50	66.30	0	8,696	0.00%
2021/03/29	0	0.00	1.9	67.67	67.00	-1.9	9,031	-0.02%
2021/03/26	1	63.80	1.1	64.12	64.80	-0.1	9,044	0.00%
2021/03/25	2	65.85	1	66.70	64.90	1	9,088	0.01%
2021/03/24	4	66.10	4	66.20	65.70	0	9,087	0.00%
2021/03/23	4	70.15	4	68.18	66.60	0	9,079	0.00%
2021/03/22	3	70.43	7	71.49	69.90	-4	9,084	-0.04%
2021/03/19	1	63.60	0	0.00	68.50	1	8,935	0.01%
2021/03/18	2	64.85	0	0.00	64.10	2	8,914	0.02%
2021/03/17	0	0.00	1	64.50	64.10	-1	8,931	-0.01%
2021/03/15	3	66.20	5	65.94	65.20	-2	9,010	-0.02%
2021/03/12	2	66.15	1	64.70	64.20	1	8,927	0.01%
2021/03/10	3	64.13	1	62.70	63.70	2	8,864	0.02%
2021/03/09	2	60.75	4	61.18	61.00	-2	8,844	-0.02%
2021/03/08	1	62.00	1	61.30	61.30	0	8,950	0.00%
2021/03/03	2	65.00	4	64.35	64.50	-2	9,523	-0.02%
2021/03/02	4	63.73	0	0.00	63.00	4	9,964	0.04%
2021/02/25	2	63.35	1	62.70	62.70	1	11,037	0.01%
2021/02/24	5	64.98	5	65.08	62.80	0	11,232	0.00%
2021/02/23	1	62.40	1	63.40	62.10	0	11,626	0.00%
2021/02/22	2	63.35	1	63.50	63.00	1	12,275	0.01%
2021/02/19	1	61.90	4	61.90	61.90	-3	12,431	-0.02%
2021/02/18	3	60.30	1	60.20	60.30	2	12,871	0.02%
2021/02/17	0	0.00	5	59.58	59.70	-5	12,989	-0.04%
2021/02/05	2	57.60	3	58.00	58.00	-1	13,254	-0.01%
2021/02/04	2	56.80	1	57.20	57.20	1	13,747	0.01%
2021/02/03	6	58.52	15	58.08	57.20	-9	14,188	-0.06%
2021/02/02	10	56.70	0	0.00	56.00	10	14,354	0.07%
2021/02/01	2	56.90	1	56.30	57.30	1	14,885	0.01%
2021/01/29	1	59.60	0	0.00	58.00	1	15,826	0.01%
2021/01/28	1	59.80	1	59.10	59.80	0	16,479	0.00%
2021/01/27	3	61.00	0	0.00	60.30	3	16,931	0.02%
2021/01/26	2	61.25	4	62.00	60.60	-2	17,105	-0.01%
2021/01/25	2	62.65	14	62.77	63.00	-12	17,394	-0.07%
2021/01/22	51	63.74	62	62.74	62.50	-11	17,744	-0.06%
2021/01/21	1	59.00	2	61.45	60.60	-1	18,173	-0.01%
2021/01/20	3	61.10	15	61.31	60.00	-12	18,259	-0.07%
2021/01/19	48	63.78	17	63.29	63.50	31	18,379	0.17%
2021/01/18	15	60.68	5	61.48	60.60	10	18,467	0.05%
2021/01/15	1	62.10	1	63.70	62.10	0	18,509	0.00%
2021/01/14	4	64.38	3	64.50	63.70	1	18,562	0.01%
2021/01/13	1	63.80	1	64.20	63.00	0	18,616	0.00%
2021/01/12	2	64.10	1	64.60	63.70	1	18,692	0.01%
2021/01/11	8	64.85	10	65.91	65.50	-2	18,784	-0.01%
2021/01/08	19	68.02	14	67.07	66.30	5	18,730	0.03%
2021/01/07	1	69.20	3	69.60	70.10	-2	18,616	-0.01%
2021/01/06	5	65.48	3	65.93	63.80	2	19,991	0.01%
2021/01/04	2	70.40	1	70.10	69.00	1	21,267	0.00%
2020/12/31	1	69.60	0	0.00	70.10	1	21,437	0.00%
2020/12/30	10	71.20	15	69.63	69.20	-5	21,684	-0.02%
2020/12/29	27	72.20	33	70.94	71.00	-6	21,788	-0.03%
2020/12/28	8	71.25	1	70.40	69.70	7	21,406	0.03%
2020/12/25	7	73.90	12	71.97	70.30	-5	21,490	-0.02%
2020/12/24	54	70.53	46	72.62	72.60	8	20,907	0.04%
2020/12/23	11	65.56	13	67.03	67.40	-2	19,635	-0.01%
2020/12/22	11	64.24	23	62.66	61.30	-12	19,452	-0.06%
2020/12/21	0	0.00	1	62.80	64.30	-1	19,598	-0.01%
2020/12/18	0	0.00	11	62.71	62.60	-11	19,786	-0.06%
2020/12/16	12	61.83	11	63.36	62.10	1	19,790	0.01%
2020/12/15	3	62.60	11	62.88	61.40	-8	19,793	-0.04%
2020/12/14	2	61.40	5	60.98	62.60	-3	19,720	-0.02%
2020/12/11	0	0.00	6	59.67	59.80	-6	19,753	-0.03%
2020/12/09	6	63.40	3	63.23	62.40	3	19,890	0.02%
2020/12/08	1	62.00	1	63.50	62.50	0	19,954	0.00%
2020/12/07	3	62.33	12	63.38	62.90	-9	20,155	-0.04%
2020/12/04	11	61.85	3	62.87	61.80	8	20,524	0.04%
2020/12/03	17	62.66	14	64.16	62.10	3	20,781	0.01%
2020/12/02	14	62.46	7	63.20	62.30	7	21,149	0.03%
2020/12/01	3	64.63	8	64.63	63.60	-5	22,532	-0.02%
2020/11/30	10	66.27	10	66.86	65.50	0	22,888	0.00%
2020/11/27	2	65.15	1	65.30	65.70	1	22,916	0.00%
2020/11/26	32	66.84	20	65.88	64.60	12	22,788	0.05%
2020/11/25	13	64.83	14	64.71	65.50	-1	22,333	0.00%
2020/11/24	4	61.75	3	62.17	63.30	1	21,546	0.00%
2020/11/23	17	61.79	14	61.52	60.80	3	21,285	0.01%
2020/11/20	25	62.75	22	63.45	61.60	3	21,093	0.01%
2020/11/19	25	60.68	21	60.60	60.60	4	20,626	0.02%
2020/11/18	4	58.43	2	58.20	58.40	2	20,001	0.01%
2020/11/17	14	59.39	14	59.92	58.10	0	19,821	0.00%
2020/11/16	7	57.83	3	57.97	57.00	4	19,490	0.02%
2020/11/13	6	57.63	4	58.33	58.20	2	19,528	0.01%
2020/11/12	29	56.31	28	56.15	58.70	1	19,415	0.01%
2020/11/11	3	59.63	2	59.35	57.50	1	19,038	0.01%
2020/11/10	9	64.83	7	64.44	63.60	2	18,794	0.01%
2020/11/09	6	64.78	34	64.78	65.20	-28	18,547	-0.15%
2020/11/06	36	64.44	39	64.58	61.80	-3	18,159	-0.02%
2020/11/05	41	62.55	21	62.17	63.50	20	17,342	0.12%
2020/11/04	9	58.24	6	57.77	57.80	3	16,906	0.02%
2020/11/03	6	58.00	10	57.79	57.00	-4	16,565	-0.02%
2020/11/02	13	57.39	7	56.40	57.90	6	16,671	0.04%
2020/10/30	6	61.38	6	61.22	57.20	0	16,486	0.00%
2020/10/29	41	63.72	33	62.65	62.00	8	16,236	0.05%
2020/10/28	2	63.45	25	64.22	62.30	-23	15,834	-0.15%
2020/10/27	13	65.55	10	65.95	64.90	3	15,895	0.02%
2020/10/26	11	58.89	17	59.90	63.80	-6	15,799	-0.04%
2020/10/23	2	57.00	2	56.60	58.00	0	15,662	0.00%
2020/10/22	4	55.58	4	54.90	55.60	0	15,608	0.00%
2020/10/21	8	57.31	16	56.64	56.10	-8	15,547	-0.05%
2020/10/20	11	58.00	19	57.97	58.30	-8	15,478	-0.05%
2020/10/19	6	56.97	11	54.50	59.50	-5	15,380	-0.03%
2020/10/16	28	56.17	48	55.96	55.10	-20	15,211	-0.13%
2020/10/15	17	54.70	14	55.94	56.00	3	15,133	0.02%
2020/10/14	96	56.64	105	56.79	57.00	-9	15,022	-0.06%	大賣/
2020/10/13	92	51.23	59	51.49	54.00	33	13,391	0.25%
2020/10/12	7	49.10	1	49.10	49.10	6	12,395	0.05%
2020/10/08	7	44.65	8	44.65	44.65	-1	12,583	-0.01%
2020/10/07	0	0.00	1	40.60	40.60	-1	12,553	-0.01%
2020/10/06	40	39.29	48	39.03	38.50	-8	12,343	-0.06%
2020/10/05	1	37.00	1	37.00	37.00	0	12,131	0.00%
2020/09/30	22	37.18	2	36.88	36.60	20	12,296	0.16%
2020/09/25	10	36.09	5	36.70	35.10	5	11,931	0.04%
2020/09/24	8	38.37	16	38.36	37.50	-8	11,731	-0.07%
2020/09/23	6	38.22	5	39.41	40.00	1	11,468	0.01%
2020/09/18	8	38.19	0	0.00	37.90	8	11,110	0.07%
2020/09/15	10	37.98	0	0.00	37.45	10	10,737	0.09%
2020/09/11	3	38.27	2	38.08	37.50	1	10,417	0.01%
2020/09/10	31	38.94	37	39.12	39.05	-6	10,243	-0.06%
2020/09/09	8	38.58	2	38.28	38.65	6	9,950	0.06%
2020/09/08	1	37.35	2	38.23	37.30	-1	9,448	-0.01%
2020/09/07	6	42.69	5	42.34	39.30	1	9,115	0.01%
2020/09/04	32	44.27	29	43.94	43.10	3	8,572	0.03%
2020/09/03	29	42.22	32	42.75	43.00	-3	7,056	-0.04%
2020/09/02	9	39.24	7	38.43	39.10	2	6,524	0.03%
2020/09/01	1	36.90	0	0.00	36.75	1	6,229	0.02%
2020/08/31	2	37.38	2	37.20	36.90	0	6,088	0.00%
2020/08/27	2	36.50	0	0.00	35.25	2	5,908	0.03%
2020/08/26	3	37.10	0	0.00	36.25	3	5,849	0.05%
2020/08/25	7	37.24	6	37.87	36.90	1	5,790	0.02%
2020/08/24	6	35.86	6	36.27	36.50	0	5,684	0.00%
2020/08/21	3	36.10	3	36.40	35.95	0	5,622	0.00%
2020/08/20	0	0.00	1	36.40	35.45	-1	5,564	-0.02%
2020/08/19	0	0.00	4	37.68	36.80	-4	5,364	-0.07%
2020/08/18	11	40.33	5	39.95	39.80	6	5,178	0.12%
2020/08/17	4	38.90	5	40.01	39.70	-1	4,976	-0.02%
2020/08/14	4	38.95	7	39.43	39.50	-3	4,826	-0.06%
2020/08/13	6	38.50	8	38.96	38.10	-2	4,577	-0.04%
2020/08/12	1	37.55	6	38.50	38.85	-5	4,472	-0.11%
2020/08/11	4	37.78	0	0.00	36.75	4	4,272	0.09%
2020/08/10	6	38.24	12	39.10	38.70	-6	4,077	-0.15%
2020/08/07	4	37.75	1	37.10	37.25	3	3,817	0.08%
2020/08/06	10	38.26	22	37.83	36.70	-12	3,659	-0.33%
2020/08/05	0	0.00	2	41.10	40.45	-2	3,343	-0.06%
2020/08/04	2	40.60	1	42.30	41.50	1	3,188	0.03%
2020/08/03	28	39.74	21.1	39.66	39.80	6.9	3,011	0.23%
2020/07/31	0	0.00	7	39.88	40.60	-7	2,780	-0.25%
2020/07/30	9	40.73	32	36.62	40.90	-23	2,530	-0.91%
2020/07/29	32	36.16	0	0.00	37.25	32	2,414	1.33%
2020/07/28	0	0.00	5	33.60	33.90	-5	2,332	-0.21%
2020/07/27	0	0.00	5	33.60	33.60	-5	2,287	-0.22%
2020/07/24	10	36.62	3	37.00	35.00	7	2,246	0.31%
2020/07/22	21	35.90	1	35.50	35.25	20	2,137	0.94%
2020/07/21	5	35.91	6	35.31	35.60	-1	2,096	-0.05%
2020/07/20	34	36.56	30	35.30	35.80	4	2,049	0.20%
2020/07/17	1	35.80	0	0.00	33.30	1	1,966	0.05%
2020/07/16	0	0.00	76	36.87	35.95	-76	1,876	-4.05%
2020/07/15	41	35.63	23	35.84	37.15	18	1,433	1.26%
2020/07/14	63	32.26	9	33.21	33.80	54	1,150	4.69%
2020/07/13	0	0.00	3	31.47	31.55	-3	895	-0.34%
2020/07/09	3	27.78	2	27.85	28.75	1	650	0.15%
2020/07/08	2	26.25	0	0.00	26.50	2	413	0.48%
2020/05/11	0	0.00	2	20.35	20.35	-2	364	-0.55%
2020/05/08	2	20.25	2	20.15	20.40	0	365	0.00%
2020/05/07	2	20.38	0	0.00	20.50	2	363	0.55%
2020/05/05	0	0.00	1	20.10	20.20	-1	368	-0.27%
2020/04/08	0	0.00	3	18.40	18.40	-3	413	-0.73%
2020/04/01	3	17.65	0	0.00	17.65	3	489	0.61%
2020/03/13	1	17.15	0	0.00	18.05	1	538	0.19%
2020/03/12	0	0.00	1	19.00	19.00	-1	520	-0.19%
2020/01/30	1	22.50	0	0.00	22.25	1	613	0.16%
2019/12/30	0	0.00	1	24.50	24.00	-1	536	-0.19%
2019/12/26	1	24.20	0	0.00	24.05	1	468	0.21%
2019/11/18	0	0.00	1	21.40	21.35	-1	275	-0.36%
2019/11/05	1	22.35	0	0.00	22.25	1	269	0.37%
2019/11/04	0	0.00	1	22.00	21.95	-1	204	-0.49%
2019/10/07	1	21.80	0	0.00	21.60	1	277	0.36%
2019/09/16	0	0.00	1	21.85	21.75	-1	316	-0.32%
2019/09/05	1	21.80	0	0.00	21.70	1	324	0.31%
2019/07/11	1	21.55	0	0.00	21.25	1	834	0.12%
2019/04/15	7	25.34	7	25.11	25.55	0	800	0.00%
2019/03/07	0	0.00	5	24.75	24.10	-5	601	-0.83%
2019/03/05	5	24.80	1	24.50	24.70	4	591	0.68%
2019/03/04	0	0.00	1	24.50	24.45	-1	568	-0.18%
2019/02/26	0	0.00	1	24.20	23.50	-1	549	-0.18%
2019/02/22	0	0.00	1	22.35	22.25	-1	501	-0.20%
2019/02/20	0	0.00	2	22.40	22.30	-2	496	-0.40%
2019/02/18	2	22.55	0	0.00	22.35	2	509	0.39%
2019/02/15	2	22.88	0	0.00	22.70	2	537	0.37%
2019/02/14	2	21.60	0	0.00	22.05	2	501	0.40%
2018/12/05	0	0.00	18	21.93	21.75	-18	660	-2.72%
2018/11/22	0	0.00	11	20.74	20.50	-11	774	-1.42%
2018/11/16	8	20.53	1	20.30	20.30	7	846	0.83%
2018/11/15	4	20.50	0	0.00	20.40	4	841	0.48%
2018/10/16	0	0.00	6.2	19.80	19.70	-6.2	802	-0.77%
2018/10/11	0	0.00	5	19.55	19.50	-5	794	-0.63%
2018/09/27	0	0.00	3	23.85	23.80	-3	767	-0.39%
2018/09/26	7	24.20	7	24.01	23.95	0	767	0.00%
2018/09/21	0	0.00	10	24.00	23.80	-10	765	-1.31%
2018/09/20	0	0.00	4	24.58	23.90	-4	764	-0.52%
2018/09/19	3	24.45	7	24.49	24.30	-4	758	-0.53%
2018/09/18	5	24.40	0	0.00	23.70	5	721	0.69%
2018/09/13	0	0.00	2	24.15	24.05	-2	700	-0.29%
2018/09/12	0	0.00	3	23.90	23.55	-3	690	-0.43%
2018/09/05	0	0.00	5	24.25	24.20	-5	678	-0.74%
2018/09/04	18	24.88	19	24.66	24.60	-1	679	-0.15%
2018/09/03	5	24.40	0	0.00	23.85	5	620	0.81%
2018/08/27	1	23.85	1	24.20	23.60	0	514	0.00%
2018/08/23	1	23.40	0	0.00	22.85	1	494	0.20%
2018/07/19	0	0.00	4	21.00	21.00	-4	1,876	-0.21%
2018/07/12	2	20.60	0	0.00	20.75	2	2,384	0.08%
2018/07/11	2	20.95	0	0.00	21.00	2	2,392	0.08%
2018/07/06	0	0.00	4	21.45	21.25	-4	2,436	-0.16%
2018/07/04	2	20.50	0	0.00	20.80	2	2,499	0.08%
2018/06/29	2	21.40	0	0.00	21.40	2	2,505	0.08%
2018/06/28	0	0.00	2	21.60	21.60	-2	2,504	-0.08%
2018/06/26	0	0.00	2	21.95	21.95	-2	2,497	-0.08%
2018/06/20	2	23.00	0	0.00	23.05	2	2,505	0.08%
2018/06/07	2	24.20	0	0.00	24.10	2	2,563	0.08%
2018/06/05	0	0.00	10	23.60	23.70	-10	2,574	-0.39%
2018/05/29	10	24.40	0	0.00	25.30	10	2,487	0.40%
2018/05/22	0	0.00	2	24.05	24.10	-2	2,395	-0.08%
2018/05/17	5	26.37	5	26.05	25.30	0	2,302	0.00%
2018/05/16	5	27.24	2	26.10	26.10	3	2,188	0.14%
2018/05/15	11	26.36	3	26.47	26.85	8	2,117	0.38%
2018/05/14	3	25.92	4	25.93	25.85	-1	2,062	-0.05%
2018/05/11	4	25.30	0	0.00	25.45	4	2,012	0.20%
2018/05/10	20	26.80	10	26.55	24.85	10	1,940	0.52%
2018/05/02	10	26.00	0	0.00	26.45	10	1,487	0.67%
2018/04/30	10	26.08	0	0.00	25.75	10	1,428	0.70%
2018/04/25	5	25.65	0	0.00	25.45	5	1,154	0.43%
2018/04/23	0	0.00	5	25.15	25.30	-5	996	-0.50%
2018/04/20	0	0.00	8.3	23.41	24.95	-8.3	862	-0.97%
2018/04/19	0	0.00	4	23.10	23.70	-4	739	-0.54%
2018/04/16	2	21.35	0	0.00	21.10	2	590	0.34%
2018/04/12	2	22.85	0	0.00	22.50	2	558	0.36%
2018/04/11	0	0.00	2	23.50	22.85	-2	543	-0.37%
2018/04/02	2	20.65	0	0.00	20.70	2	476	0.42%
2018/03/29	0	0.00	2	21.00	21.00	-2	488	-0.41%
2018/03/21	0	0.00	1	23.30	23.00	-1	527	-0.19%
2018/03/15	5	22.73	10	23.17	23.30	-5	509	-0.98%
2018/03/13	10	22.80	0	0.00	22.25	10	487	2.05%
2018/03/12	6	22.57	0	0.00	22.65	6	477	1.26%
2018/02/22	0	0.00	1	20.80	20.80	-1	765	-0.13%
2018/02/07	0	0.00	6	20.36	20.20	-6	1,236	-0.49%
2018/02/06	5	19.60	2	20.35	20.05	3	1,292	0.23%
2018/01/23	0	0.00	5	23.40	23.15	-5	1,492	-0.33%
2018/01/19	0	0.00	1	22.95	22.90	-1	1,570	-0.06%
2018/01/03	3	23.83	0	0.00	24.00	3	1,970	0.15%